-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
+11.52% -
3 MONTH PERFORMANCE
+22.04% -
6 MONTH PERFORMANCE
+20.18% -
YEAR-TO-DATE PERFORMANCE
+10.07% -
1 YEAR PERFORMANCE
+23.65%
Brookfield Infrastructure Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $34.15 | $34.67 (1.52%) | $34.94 | $34.15 | 357,418 | $16.00 B |
| 10/03/2024 | $33.77 | $34.09 (0.95%) | $34.12 | $33.62 | 298,400 | $15.73 B |
| 10/02/2024 | $34.50 | $34.28 (-0.64%) | $34.70 | $33.84 | 344,929 | $15.82 B |
| 10/01/2024 | $35.42 | $34.49 (-2.63%) | $35.42 | $34.39 | 377,655 | $15.91 B |
| 09/30/2024 | $35.00 | $35.04 (0.11%) | $35.48 | $34.90 | 329,411 | $16.17 B |
| 09/27/2024 | $34.90 | $35.19 (0.83%) | $35.41 | $34.90 | 426,000 | $16.24 B |
| 09/26/2024 | $34.34 | $35.02 (1.98%) | $35.29 | $34.22 | 513,019 | $16.16 B |
| 09/25/2024 | $33.93 | $33.97 (0.12%) | $34.09 | $33.64 | 206,808 | $15.67 B |
| 09/24/2024 | $33.77 | $33.92 (0.44%) | $34.28 | $33.76 | 238,331 | $15.65 B |
| 09/23/2024 | $33.80 | $33.80 (0%) | $34.00 | $33.54 | 297,222 | $15.60 B |
| 09/20/2024 | $33.41 | $33.79 (1.14%) | $33.98 | $33.24 | 387,743 | $15.59 B |
| 09/19/2024 | $33.32 | $33.53 (0.63%) | $33.73 | $32.78 | 456,900 | $15.47 B |
| 09/18/2024 | $32.98 | $32.57 (-1.24%) | $33.12 | $32.28 | 212,000 | $15.03 B |
| 09/17/2024 | $33.56 | $32.96 (-1.79%) | $33.63 | $32.74 | 251,676 | $15.21 B |
| 09/16/2024 | $33.28 | $33.50 (0.66%) | $33.69 | $33.04 | 279,400 | $15.46 B |
| 09/13/2024 | $33.51 | $33.19 (-0.95%) | $33.83 | $33.09 | 450,406 | $15.31 B |
| 09/12/2024 | $32.11 | $33.10 (3.08%) | $33.26 | $31.86 | 461,424 | $15.27 B |
| 09/11/2024 | $31.31 | $32.01 (2.24%) | $32.22 | $31.25 | 237,300 | $14.77 B |
| 09/10/2024 | $31.85 | $31.53 (-1%) | $31.85 | $31.33 | 329,212 | $14.55 B |
| 09/09/2024 | $31.20 | $31.83 (2.02%) | $32.13 | $31.20 | 316,500 | $14.69 B |
| 09/06/2024 | $31.30 | $31.08 (-0.7%) | $31.73 | $30.91 | 308,100 | $14.34 B |
| 09/05/2024 | $31.25 | $31.38 (0.42%) | $31.71 | $31.22 | 504,100 | $14.48 B |
| 09/04/2024 | $31.00 | $31.46 (1.48%) | $31.82 | $31.00 | 356,816 | $14.52 B |
| 09/03/2024 | $32.12 | $31.17 (-2.96%) | $32.12 | $31.06 | 302,800 | $14.38 B |
| 08/30/2024 | $32.00 | $32.15 (0.47%) | $32.49 | $31.87 | 508,100 | $14.83 B |
| 08/29/2024 | $32.62 | $32.50 (-0.37%) | $32.80 | $32.39 | 644,807 | $15.00 B |
| 08/28/2024 | $32.76 | $32.52 (-0.73%) | $33.03 | $32.36 | 306,800 | $15.00 B |
| 08/27/2024 | $32.74 | $33.02 (0.86%) | $33.19 | $32.68 | 312,700 | $15.24 B |
| 08/26/2024 | $32.65 | $32.94 (0.89%) | $33.23 | $32.65 | 332,787 | $15.20 B |
| 08/23/2024 | $32.30 | $32.79 (1.52%) | $33.19 | $32.23 | 422,700 | $15.13 B |
| 08/22/2024 | $31.93 | $32.14 (0.66%) | $32.26 | $31.88 | 203,068 | $14.83 B |
| 08/21/2024 | $31.73 | $31.93 (0.63%) | $32.25 | $31.59 | 236,500 | $14.73 B |
| 08/20/2024 | $31.95 | $31.66 (-0.91%) | $31.99 | $31.39 | 199,914 | $14.61 B |
| 08/19/2024 | $31.49 | $32.00 (1.62%) | $32.13 | $31.49 | 343,700 | $14.76 B |
| 08/16/2024 | $31.00 | $31.41 (1.32%) | $31.49 | $30.97 | 159,832 | $14.49 B |
| 08/15/2024 | $30.61 | $30.96 (1.14%) | $31.31 | $30.60 | 297,004 | $14.28 B |
| 08/14/2024 | $30.13 | $30.48 (1.16%) | $30.58 | $30.00 | 249,408 | $14.06 B |
| 08/13/2024 | $29.98 | $30.18 (0.67%) | $30.40 | $29.98 | 211,106 | $13.93 B |
| 08/12/2024 | $30.12 | $29.98 (-0.46%) | $30.22 | $29.69 | 215,700 | $13.83 B |
| 08/09/2024 | $30.58 | $30.12 (-1.5%) | $30.58 | $29.63 | 397,734 | $13.90 B |
| 08/08/2024 | $30.29 | $30.08 (-0.69%) | $30.46 | $30.04 | 360,642 | $13.88 B |
| 08/07/2024 | $30.54 | $29.90 (-2.1%) | $30.54 | $28.93 | 609,000 | $13.80 B |
| 08/06/2024 | $30.03 | $29.96 (-0.23%) | $30.31 | $29.29 | 436,400 | $13.83 B |
| 08/05/2024 | $28.47 | $30.17 (5.97%) | $30.75 | $28.26 | 706,012 | $13.92 B |
| 08/02/2024 | $30.70 | $30.35 (-1.14%) | $31.30 | $29.93 | 418,500 | $14.01 B |
| 08/01/2024 | $32.00 | $31.04 (-3%) | $32.67 | $30.85 | 396,640 | $14.32 B |
| 07/31/2024 | $31.15 | $31.58 (1.38%) | $32.24 | $31.04 | 508,800 | $14.57 B |
| 07/30/2024 | $30.81 | $31.30 (1.59%) | $31.30 | $30.60 | 277,036 | $14.44 B |
| 07/29/2024 | $30.64 | $30.85 (0.69%) | $31.54 | $30.59 | 307,101 | $14.23 B |
| 07/26/2024 | $31.28 | $31.36 (0.26%) | $31.58 | $31.01 | 320,681 | $14.47 B |
| 07/25/2024 | $30.91 | $30.92 (0.03%) | $31.35 | $30.75 | 491,475 | $14.27 B |
| 07/24/2024 | $30.84 | $31.04 (0.65%) | $31.68 | $30.84 | 391,100 | $14.32 B |
| 07/23/2024 | $30.86 | $31.20 (1.1%) | $31.72 | $30.67 | 295,847 | $14.40 B |
| 07/22/2024 | $30.61 | $30.96 (1.14%) | $31.16 | $30.20 | 410,400 | $14.28 B |
| 07/19/2024 | $30.29 | $30.45 (0.53%) | $30.61 | $30.06 | 299,294 | $14.05 B |
| 07/18/2024 | $31.09 | $30.44 (-2.09%) | $31.23 | $30.28 | 669,306 | $14.05 B |
| 07/17/2024 | $31.39 | $31.17 (-0.7%) | $31.69 | $30.88 | 678,822 | $14.38 B |
| 07/16/2024 | $30.95 | $31.52 (1.84%) | $31.69 | $30.62 | 420,017 | $14.54 B |
| 07/15/2024 | $30.99 | $30.56 (-1.39%) | $31.27 | $30.36 | 442,210 | $14.10 B |
| 07/12/2024 | $30.61 | $30.97 (1.18%) | $31.13 | $30.61 | 370,601 | $14.29 B |
| 07/11/2024 | $29.47 | $30.39 (3.12%) | $30.53 | $29.30 | 527,454 | $14.02 B |
| 07/10/2024 | $28.01 | $29.32 (4.68%) | $29.44 | $27.99 | 743,448 | $13.53 B |
| 07/09/2024 | $28.21 | $27.87 (-1.21%) | $28.26 | $27.72 | 196,400 | $12.86 B |
| 07/08/2024 | $28.38 | $28.29 (-0.32%) | $28.71 | $28.15 | 330,022 | $13.05 B |